Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240809C00045000 | 2024-07-11 10:14AM EDT | 2024-08-09 | 25.15 | 19.15 | 20.60 | 0.00 | - | - | 5 | 128.91% |
| UBER240816C00045000 | 2024-07-18 1:24PM EDT | 2024-08-16 | 21.75 | 19.45 | 21.50 | 0.00 | - | 1 | 57 | 131.49% |
| UBER240823C00045000 | 2024-07-11 3:38PM EDT | 2024-08-23 | 28.83 | 18.05 | 20.55 | 0.00 | - | - | 4 | 116.31% |
| UBER240830C00045000 | 2024-07-15 3:18PM EDT | 2024-08-30 | 27.67 | 18.20 | 21.00 | 0.00 | - | 3 | 3 | 67.58% |
| UBER240920C00045000 | 2024-07-19 3:41PM EDT | 2024-09-20 | 22.52 | 19.45 | 20.90 | 0.00 | - | 16 | 479 | 73.19% |
| UBER241220C00045000 | 2024-07-26 2:12PM EDT | 2024-12-20 | 21.69 | 20.95 | 22.00 | -4.31 | -16.58% | 3 | 40 | 62.16% |
| UBER250117C00045000 | 2024-07-26 2:12PM EDT | 2025-01-17 | 21.99 | 21.10 | 22.45 | -1.31 | -5.62% | 1 | 6,493 | 60.01% |
| UBER250321C00045000 | 2024-07-22 10:54AM EDT | 2025-03-21 | 25.45 | 22.05 | 23.20 | 0.00 | - | 6 | 18 | 58.42% |
| UBER250620C00045000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 23.65 | 22.70 | 24.25 | -3.29 | -12.21% | 10 | 311 | 55.26% |
| UBER251219C00045000 | 2024-06-13 10:11AM EDT | 2025-12-19 | 32.12 | 30.05 | 33.25 | 0.00 | - | 15 | 238 | 83.53% |
| UBER260116C00045000 | 2024-07-26 2:26PM EDT | 2026-01-16 | 26.25 | 24.65 | 26.85 | -3.25 | -11.02% | 1 | 1,320 | 54.14% |
| UBER260618C00045000 | 2024-06-21 12:59PM EDT | 2026-06-18 | 32.34 | 27.50 | 32.00 | 0.00 | - | 2 | 12 | 64.06% |
| UBER261218C00045000 | 2024-07-24 11:37AM EDT | 2026-12-18 | 30.63 | 28.00 | 29.80 | 0.00 | - | 1 | 94 | 53.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00045000 | 2024-07-25 9:39AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 103.13% |
| UBER240809P00045000 | 2024-07-26 12:51PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2,350 | 12 | 77.34% |
| UBER240816P00045000 | 2024-07-25 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.10 | 0.00 | - | 16 | 86 | 70.31% |
| UBER240823P00045000 | 2024-07-26 10:52AM EDT | 2024-08-23 | 0.10 | 0.03 | 0.14 | -0.20 | -66.67% | 1 | 6 | 65.23% |
| UBER240920P00045000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.32 | 0.00 | - | 11 | 5,349 | 54.00% |
| UBER241018P00045000 | 2024-07-26 2:27PM EDT | 2024-10-18 | 0.29 | 0.11 | 0.50 | +0.04 | +16.00% | 2 | 276 | 53.32% |
| UBER241115P00045000 | 2024-07-26 12:37PM EDT | 2024-11-15 | 0.47 | 0.49 | 0.54 | -0.04 | -7.84% | 8 | 2 | 47.07% |
| UBER241220P00045000 | 2024-07-25 10:04AM EDT | 2024-12-20 | 0.70 | 0.73 | 0.76 | -0.12 | -14.63% | 2 | 693 | 44.95% |
| UBER250117P00045000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 0.90 | 0.86 | 1.11 | +0.10 | +12.50% | 7 | 6,713 | 46.02% |
| UBER250221P00045000 | 2024-07-26 2:39PM EDT | 2025-02-21 | 1.10 | 1.16 | 1.21 | -0.23 | -17.29% | 4 | 29 | 43.16% |
| UBER250321P00045000 | 2024-07-24 12:44PM EDT | 2025-03-21 | 1.26 | 1.34 | 1.43 | 0.00 | - | 1 | 1,643 | 42.81% |
| UBER250620P00045000 | 2024-07-24 2:43PM EDT | 2025-06-20 | 1.95 | 1.89 | 2.01 | 0.00 | - | 2 | 6,358 | 41.07% |
| UBER251219P00045000 | 2024-07-24 2:38PM EDT | 2025-12-19 | 3.00 | 2.12 | 4.10 | 0.00 | - | 2 | 885 | 44.50% |
| UBER260116P00045000 | 2024-07-26 2:26PM EDT | 2026-01-16 | 3.06 | 3.05 | 3.50 | -0.04 | -1.29% | 1 | 2,234 | 40.28% |
| UBER260618P00045000 | 2024-07-02 1:07PM EDT | 2026-06-18 | 3.05 | 2.60 | 4.00 | 0.00 | - | 232 | 309 | 37.79% |
| UBER261218P00045000 | 2024-07-22 3:32PM EDT | 2026-12-18 | 4.05 | 4.35 | 4.75 | 0.00 | - | 50 | 810 | 36.52% |
© 2024 Yahoo. All rights reserved.